NOS Nova AS (OSL:NOSN)
Norway
· Delayed Price · Currency is NOK 1.330
+0.030 (2.31%)
At close: Apr 28, 2026
NOS Nova AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 31,814 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 20,497 |
| Apr 24, 2026 | 1.20 | 1.34 | 1.18 | 1.34 | 1.34 | 11.67% | 28,072 |
| Apr 23, 2026 | 1.21 | 1.23 | 1.17 | 1.20 | 1.20 | -5.51% | 48,560 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 4,000 |
| Apr 21, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | -1.93% | 5,020 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.26 | 1.30 | 1.30 | -0.38% | 28,833 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.16 | 1.30 | 1.30 | -0.38% | 71,447 |
| Apr 16, 2026 | 1.11 | 1.31 | 1.11 | 1.31 | 1.31 | 6.97% | 127,160 |
| Apr 15, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 5,016 |
| Apr 14, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 30,824 |
| Apr 13, 2026 | 1.15 | 1.27 | 1.11 | 1.26 | 1.26 | 0.80% | 112,009 |
| Apr 10, 2026 | 1.13 | 1.27 | 1.13 | 1.25 | 1.25 | 4.17% | 43,418 |
| Apr 9, 2026 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | -2.83% | 31,587 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.47% | 21,348 |
| Apr 7, 2026 | 1.17 | 1.19 | 1.13 | 1.16 | 1.16 | -2.93% | 29,082 |
| Apr 1, 2026 | 1.22 | 1.27 | 1.19 | 1.20 | 1.20 | 1.27% | 21,629 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 31,293 |
| Mar 30, 2026 | 1.20 | 1.25 | 1.19 | 1.19 | 1.19 | -1.25% | 13,638 |
| Mar 27, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 42,112 |
| Mar 26, 2026 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | -2.86% | 9,010 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -1.21% | 72,747 |
| Mar 24, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 12,560 |
| Mar 23, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 29,015 |
| Mar 20, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.07% | 25,368 |
| Mar 19, 2026 | 1.26 | 1.27 | 1.20 | 1.21 | 1.21 | -4.37% | 46,260 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.21 | 1.26 | 1.26 | 1.61% | 42,892 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | - | 40,933 |
| Mar 16, 2026 | 1.23 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 7,282 |
| Mar 13, 2026 | 1.26 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 43,166 |
| Mar 12, 2026 | 1.20 | 1.27 | 1.17 | 1.26 | 1.26 | 3.70% | 8,773 |
| Mar 11, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | -5.08% | 43,309 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.20 | 1.28 | 1.28 | -0.39% | 57,699 |
| Mar 9, 2026 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 6.20% | 1,054 |
| Mar 6, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 62,301 |
| Mar 5, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 2.86% | 22,158 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.19 | 1.23 | 1.23 | -4.67% | 20,279 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.19 | 1.29 | 1.29 | -1.15% | 95,137 |
| Mar 2, 2026 | 1.21 | 1.30 | 1.17 | 1.30 | 1.30 | 9.70% | 16,209 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -6.32% | 50,363 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | 4.55% | 23,077 |
| Feb 25, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 69,378 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.11 | 1.20 | 1.20 | -1.64% | 32,196 |
| Feb 23, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -6.15% | 11,559 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.12% | 107 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | - | 24,132 |
| Feb 18, 2026 | 1.24 | 1.30 | 1.20 | 1.23 | 1.23 | -0.81% | 38,364 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -5.36% | 53,174 |
| Feb 16, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 4.40% | 25,756 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.21% | 25,132 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | 8,000 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,029 |
| Feb 10, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.16% | 49,356 |
| Feb 9, 2026 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | 0.39% | 68,314 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 2,568 |
| Feb 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 20,809 |
| Feb 4, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 91,036 |
| Feb 3, 2026 | 1.31 | 1.50 | 1.28 | 1.28 | 1.28 | -4.12% | 209,413 |
| Feb 2, 2026 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | 2.30% | 20,122 |
| Jan 30, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.38% | 37,982 |
| Jan 29, 2026 | 1.31 | 1.38 | 1.30 | 1.31 | 1.31 | 1.16% | 31,116 |
| Jan 28, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -4.43% | 43,799 |
| Jan 27, 2026 | 1.34 | 1.37 | 1.30 | 1.36 | 1.36 | 5.45% | 53,681 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -7.55% | 29,729 |
| Jan 23, 2026 | 1.31 | 1.39 | 1.28 | 1.39 | 1.39 | 6.92% | 46,932 |
| Jan 22, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 35,540 |
| Jan 21, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 36,684 |
| Jan 20, 2026 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -4.06% | 54,243 |
| Jan 19, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -1.09% | 84,947 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 33,895 |
| Jan 15, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | -0.36% | 19,500 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -4.18% | 43,300 |
| Jan 13, 2026 | 1.38 | 1.46 | 1.38 | 1.44 | 1.44 | 3.99% | 62,285 |
| Jan 12, 2026 | 1.37 | 1.48 | 1.37 | 1.38 | 1.38 | -0.36% | 40,599 |
| Jan 9, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -2.81% | 28,095 |
| Jan 8, 2026 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | -4.68% | 101,129 |
| Jan 7, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 2.75% | 18,019 |
| Jan 6, 2026 | 1.36 | 1.49 | 1.36 | 1.46 | 1.46 | 7.38% | 68,168 |
| Jan 5, 2026 | 1.49 | 1.51 | 1.32 | 1.36 | 1.36 | 0.37% | 92,668 |
| Jan 2, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 1.89% | 23,801 |
| Dec 30, 2025 | 1.32 | 1.41 | 1.32 | 1.33 | 1.33 | - | 10,940 |
| Dec 29, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -5.36% | 39,294 |
| Dec 23, 2025 | 1.25 | 1.40 | 1.23 | 1.40 | 1.40 | 7.69% | 27,918 |
| Dec 22, 2025 | 1.42 | 1.42 | 1.30 | 1.30 | 1.30 | -7.80% | 26,972 |
| Dec 19, 2025 | 1.41 | 1.41 | 1.32 | 1.41 | 1.41 | -0.35% | 4,612 |
| Dec 18, 2025 | 1.40 | 1.42 | 1.30 | 1.42 | 1.42 | 5.99% | 57,785 |
| Dec 17, 2025 | 1.39 | 1.40 | 1.29 | 1.34 | 1.34 | -2.55% | 85,881 |
| Dec 16, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 3.01% | 43,246 |
| Dec 15, 2025 | 1.46 | 1.46 | 1.30 | 1.33 | 1.33 | -5.00% | 103,293 |
| Dec 12, 2025 | 1.30 | 1.49 | 1.30 | 1.40 | 1.40 | 14.75% | 79,547 |
| Dec 11, 2025 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 86,919 |
| Dec 10, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | -3.10% | 2,933 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.18% | 1,000 |
| Dec 8, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 0.79% | 78,509 |
| Dec 5, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 7.66% | 4,232 |
| Dec 4, 2025 | 1.17 | 1.26 | 1.17 | 1.18 | 1.18 | -3.69% | 74,464 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -3.56% | 36,227 |
| Dec 2, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.98% | 26,344 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -2.43% | 42,330 |
| Nov 28, 2025 | 1.17 | 1.28 | 1.17 | 1.24 | 1.24 | 2.07% | 159,019 |